Free Trial

Cardio Diagnostics (CDIO) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free CDIO Stock Alerts
$0.73
+0.01 (+1.38%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Cardio Diagnostics Stock Price Performance

5 Day
Performance
-4.23%
1 Month
Performance
-33.84%
3 Month
Performance
-58.97%
6 Month
Performance
-46.59%
Year-To-Date
Performance
-70.51%
1 Year
Performance
-62.91%
Receive CDIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cardio Diagnostics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CDIO Stock Chart for Wednesday, May, 8, 2024

CDIO Chart by TradingView

Cardio Diagnostics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.73$0.72
-1.57%		$0.78$0.70137,396 shs$15.81 million
05/06/2024$0.77$0.73
-4.54%		$0.81$0.73270,674 shs$15.80 million
05/03/2024$0.68$0.77
+12.27%		$0.81$0.70606,241 shs$16.56 million
05/02/2024$0.69$0.68
-1.27%		$0.70$0.6861,386 shs$15.07 million
05/01/2024$0.69$0.69
+0.99%		$0.70$0.67144,871 shs$14.94 million
04/30/2024$0.70$0.69
-2.14%		$0.71$0.62319,950 shs$14.79 million
04/29/2024$0.69$0.70
+1.45%		$0.73$0.68541,797 shs$15.11 million
04/26/2024$0.72$0.69
-4.49%		$0.74$0.65446,407 shs$14.90 million
04/25/2024$0.75$0.72
-3.68%		$0.77$0.71299,635 shs$15.60 million
04/24/2024$0.75$0.75
-0.20%		$0.79$0.73117,609 shs$16.19 million
04/23/2024$0.75$0.75
+0.33%		$0.81$0.73259,581 shs$16.23 million
04/22/2024$0.87$0.75
-13.91%		$0.91$0.75905,020 shs$16.17 million
04/19/2024$1.09$0.87
-20.18%		$1.04$0.85695,722 shs$18.78 million
04/18/2024$1.02$1.09
+6.86%		$1.09$1.0085,228 shs$23.53 million
04/17/2024$1.03$1.02
-0.97%		$1.05$1.0071,366 shs$22.02 million
04/16/2024$1.00$1.03
+3.26%		$1.05$1.00114,286 shs$22.24 million
04/15/2024$1.11$1.00
-10.14%		$1.11$0.99293,689 shs$21.54 million
04/12/2024$1.08$1.11
+2.78%		$1.13$1.06163,366 shs$23.97 million
04/11/2024$1.13$1.08
-4.42%		$1.19$1.06100,270 shs$23.32 million
04/10/2024$1.14$1.13
-0.88%		$1.17$1.09110,155 shs$24.40 million
04/09/2024$1.11$1.14
+2.70%		$1.16$1.10157,995 shs$24.61 million
04/08/2024$1.12$1.11
-0.89%		$1.15$1.09144,881 shs$23.97 million
04/05/2024$1.21$1.12
-7.44%		$1.25$1.11309,720 shs$24.18 million
04/04/2024$1.21$1.21$1.34$1.18650,796 shs$24.85 million
04/03/2024$1.03$1.21
+17.48%		$1.25$1.03540,344 shs$24.85 million
04/02/2024$1.39$1.03
-25.90%		$1.33$0.901.37 million shs$21.16 million
04/01/2024$1.42$1.39
-2.11%		$1.43$1.3891,989 shs$28.55 million
03/29/2024$1.42$1.42$1.50$1.36289,605 shs$29.17 million
03/28/2024$1.37$1.42
+3.65%		$1.49$1.36289,049 shs$29.17 million
03/27/2024$1.35$1.37
+1.48%		$1.40$1.29120,902 shs$28.14 million
03/26/2024$1.32$1.35
+2.27%		$1.42$1.32197,057 shs$27.73 million
03/25/2024$1.38$1.32
-4.35%		$1.40$1.24191,141 shs$27.11 million
03/22/2024$1.47$1.38
-6.12%		$1.49$1.35266,030 shs$28.35 million
03/21/2024$1.24$1.47
+18.55%		$1.58$1.21894,339 shs$30.19 million
03/20/2024$1.27$1.24
-2.36%		$1.27$1.20189,469 shs$25.47 million
03/19/2024$1.29$1.27
-1.55%		$1.34$1.26135,129 shs$26.09 million
03/18/2024$1.26$1.29
+2.38%		$1.34$1.24193,544 shs$26.50 million
03/15/2024$1.31$1.26
-3.82%		$1.36$1.26289,807 shs$25.88 million
03/14/2024$1.39$1.31
-5.76%		$1.39$1.31128,279 shs$26.91 million
03/13/2024$1.38$1.39
+0.72%		$1.45$1.33255,431 shs$28.55 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/12/2024$1.40$1.38
-1.43%		$1.41$1.35133,990 shs$28.35 million
03/11/2024$1.37$1.40
+2.19%		$1.47$1.38237,784 shs$28.76 million
03/08/2024$1.48$1.37
-7.43%		$1.50$1.31369,735 shs$28.14 million
03/07/2024$1.54$1.48
-3.90%		$1.53$1.45294,741 shs$30.40 million
03/06/2024$1.58$1.54
-2.22%		$1.72$1.50558,115 shs$31.63 million
03/05/2024$1.29$1.58
+22.09%		$1.64$1.351.10 million shs$32.35 million
03/04/2024$1.76$1.29
-26.70%		$1.79$1.201.62 million shs$26.50 million
03/01/2024$1.62$1.76
+8.64%		$1.82$1.63797,334 shs$36.15 million
02/29/2024$1.58$1.62
+2.53%		$1.68$1.58289,974 shs$33.28 million
02/28/2024$1.67$1.58
-5.39%		$1.68$1.57316,436 shs$32.45 million
02/27/2024$1.77$1.67
-5.65%		$1.79$1.62374,679 shs$34.30 million
02/26/2024$1.81$1.77
-2.21%		$1.86$1.73289,064 shs$36.36 million
02/23/2024$1.75$1.81
+3.43%		$1.86$1.73495,143 shs$37.18 million
02/22/2024$1.58$1.75
+10.76%		$1.75$1.56471,993 shs$35.95 million
02/21/2024$1.72$1.58
-8.14%		$1.69$1.56380,781 shs$32.45 million
02/20/2024$1.78$1.72
-3.37%		$1.79$1.65302,538 shs$35.33 million
02/19/2024$1.78$1.78$1.82$1.73250,800 shs$36.56 million
02/16/2024$1.78$1.78$1.82$1.73250,726 shs$36.56 million
02/15/2024$1.83$1.78
-2.73%		$1.86$1.73448,898 shs$36.56 million
02/14/2024$1.85$1.83
-1.08%		$1.86$1.80306,899 shs$37.59 million
02/13/2024$1.93$1.85
-4.15%		$1.91$1.80233,927 shs$38.00 million
02/12/2024$1.85$1.93
+4.32%		$1.94$1.83320,662 shs$39.64 million
02/09/2024$1.79$1.85
+3.35%		$1.87$1.76371,924 shs$38.00 million
02/08/2024$1.85$1.79
-3.24%		$1.87$1.76504,565 shs$36.77 million
02/07/2024$1.95$1.85
-5.13%		$1.97$1.771.07 million shs$38.00 million

Related Companies:
This page (NASDAQ:CDIO) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold